Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Water Utilities Sector (CIX: MSECTOR914)
1,750.23   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 1717 1757 1740 1750 0 +3.09(+0.18%)
May 20, 2013 1707 1749 1733 1747 0 +2.70(+0.16%)
May 17, 2013 1740 1749 1731 1744 0 +10.09(+0.58%)
May 16, 2013 1713 1748 1730 1734 0 -9.44(-0.54%)
May 15, 2013 1700 1750 1728 1744 0 +31.91(+1.86%)
May 13, 2013 1678 1720 1699 1712 0 -2.95(-0.17%)
May 10, 2013 1697 1732 1707 1715 0 +3.39(+0.20%)
May 09, 2013 1694 1749 1708 1711 0 -1.55(-0.09%)
May 08, 2013 1666 1718 1690 1713 0 -4.91(-0.29%)
May 07, 2013 1671 1722 1694 1718 0 +14.87(+0.87%)
May 06, 2013 1680 1719 1697 1703 0 -12.04(-0.70%)
May 03, 2013 1692 1732 1705 1715 0 +3.86(+0.23%)
May 02, 2013 1668 1720 1692 1711 0 +14.68(+0.87%)
May 01, 2013 1677 1722 1692 1697 0 -15.73(-0.92%)
Apr 30, 2013 1667 1714 1685 1712 0 +14.90(+0.88%)
Apr 29, 2013 1661 1705 1686 1697 0 +9.51(+0.56%)
Apr 26, 2013 1698 1704 1685 1688 0 -14.85(-0.87%)
Apr 25, 2013 1676 1716 1694 1703 0 -0.74(-0.04%)
Apr 24, 2013 1685 1719 1694 1703 0 -1.55(-0.09%)
Apr 23, 2013 1691 1726 1695 1705 0 -14.28(-0.83%)
Apr 22, 2013 1703 1734 1708 1719 0 -14.10(-0.81%)
Apr 19, 2013 1695 1746 1718 1733 0 +9.96(+0.58%)
Apr 18, 2013 1692 1733 1709 1723 0 -18.35(-1.05%)
Apr 17, 2013 1716 1755 1720 1742 0 -15.01(-0.85%)
Apr 16, 2013 1695 1760 1719 1757 0 +37.86(+2.20%)
Apr 15, 2013 1725 1766 1712 1719 0 -45.09(-2.56%)
Apr 12, 2013 1726 1771 1750 1764 0 +0.05(+0.00%)
Apr 11, 2013 1732 1768 1752 1764 0 +3.40(+0.19%)
Apr 10, 2013 1710 1765 1736 1761 0 +24.90(+1.43%)
Apr 09, 2013 1713 1747 1729 1736 0 -3.25(-0.19%)
Apr 08, 2013 1694 1741 1712 1739 0 +15.11(+0.88%)
Apr 05, 2013 1675 1726 1697 1724 0 +5.15(+0.30%)
Apr 04, 2013 1681 1723 1705 1719 0 +9.78(+0.57%)
Apr 03, 2013 1695 1730 1698 1709 0 -12.24(-0.71%)
Apr 02, 2013 1688 1730 1711 1721 0 +6.26(+0.36%)
Apr 01, 2013 1695 1731 1699 1715 0 -12.31(-0.71%)
Mar 28, 2013 1727 1727 1727 0 +15.83(+0.93%)
Mar 27, 2013 1675 1716 1695 1711 0 +3.56(+0.21%)
Mar 26, 2013 1676 1714 1698 1708 0 +6.30(+0.37%)
Mar 25, 2013 1670 1715 1689 1701 0 +5.62(+0.33%)
Mar 22, 2013 1660 1704 1684 1696 0 +7.25(+0.43%)
Mar 21, 2013 1652 1697 1671 1689 0 -3.98(-0.23%)
Mar 20, 2013 1658 1706 1682 1693 0 +5.58(+0.33%)
Mar 19, 2013 1647 1690 1671 1687 0 +11.21(+0.67%)
Mar 18, 2013 1639 1686 1664 1676 0 -8.62(-0.51%)
Mar 15, 2013 1651 1690 1669 1684 0 +2.61(+0.15%)
Mar 14, 2013 1648 1688 1670 1682 0 +1.52(+0.09%)
Mar 13, 2013 1649 1688 1674 1680 0 -0.25(-0.02%)
Mar 12, 2013 1657 1694 1673 1680 0 -8.25(-0.49%)
Mar 11, 2013 1652 1697 1673 1689 0 +6.02(+0.36%)
Mar 08, 2013 1636 1685 1662 1683 0 +16.88(+1.01%)
Mar 07, 2013 1634 1681 1657 1666 0 -11.32(-0.67%)
Mar 06, 2013 1652 1690 1667 1677 0 -6.28(-0.37%)
Mar 05, 2013 1656 1702 1678 1683 0 +3.04(+0.18%)
Mar 04, 2013 1622 1683 1648 1680 0 +31.81(+1.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here